FIH Group (FIH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. FIH Group

Date Open High Low Close* Volume
28/04/2014 333.00p 333.00p 331.02p 333.00p 2185
25/04/2014 333.00p 336.00p 333.00p 333.00p 10000
24/04/2014 334.00p 336.22p 331.20p 333.00p 4398
23/04/2014 335.00p 336.00p 331.20p 334.00p 1567
22/04/2014 334.00p 334.00p 331.20p 334.00p 4585
17/04/2014 335.00p 335.00p 331.50p 334.00p 1184
16/04/2014 335.00p 337.00p 331.00p 335.00p 1512
15/04/2014 335.00p 336.80p 330.00p 335.00p 302815
14/04/2014 335.00p 337.50p 331.70p 335.00p 560
11/04/2014 335.00p 337.50p 331.70p 335.00p 2534
10/04/2014 335.00p 335.00p 330.00p 335.00p 2049
09/04/2014 332.50p 339.00p 330.00p 335.00p 5897
08/04/2014 335.00p 340.00p 319.50p 333.00p 3596
07/04/2014 319.50p 324.90p 317.50p 319.50p 6194
04/04/2014 317.00p 330.00p 316.00p 319.50p 20943
03/04/2014 317.00p 322.00p 314.72p 317.00p 4373
02/04/2014 317.00p 317.00p 314.60p 317.00p 26331
01/04/2014 315.00p 318.00p 310.40p 317.00p 11675
31/03/2014 321.00p 321.00p 310.40p 314.00p 12741
28/03/2014 318.50p 322.50p 317.05p 320.00p 1826
27/03/2014 321.00p 321.00p 317.00p 318.50p 16631
26/03/2014 318.50p 320.00p 317.00p 318.50p 28341
25/03/2014 318.50p 318.75p 317.50p 318.50p 8735
24/03/2014 318.50p 321.00p 317.00p 318.50p 14070
21/03/2014 318.50p 321.00p 317.00p 321.00p 24639
20/03/2014 332.50p 332.50p 316.00p 318.50p 16226
19/03/2014 335.00p 335.00p 327.00p 332.50p 3200
18/03/2014 335.00p 335.00p 330.00p 335.00p 4210
17/03/2014 335.00p 336.00p 330.00p 330.00p 2751
14/03/2014 345.00p 345.00p 330.00p 335.00p 9156
13/03/2014 345.00p 346.50p 340.00p 345.00p 2567
12/03/2014 345.00p 345.00p 335.00p 345.00p 58644
11/03/2014 345.00p 346.00p 342.00p 345.00p 4379
10/03/2014 345.00p 346.00p 340.00p 345.00p 2865
07/03/2014 345.00p 346.00p 340.10p 345.00p 3005
06/03/2014 345.00p 346.50p 341.50p 345.00p 2712
05/03/2014 345.00p 345.00p 340.00p 345.00p 0
04/03/2014 345.00p 345.00p 340.00p 345.00p 16528
03/03/2014 345.00p 346.50p 342.00p 345.00p 1368
28/02/2014 345.00p 350.00p 341.50p 345.00p 5516
27/02/2014 345.00p 347.00p 342.00p 345.00p 15988
26/02/2014 345.00p 345.00p 342.00p 345.00p 4913
25/02/2014 345.00p 345.00p 341.50p 345.00p 2741
24/02/2014 345.00p 345.00p 341.50p 345.00p 8672
21/02/2014 345.00p 347.80p 340.00p 345.00p 11000
20/02/2014 345.00p 345.00p 340.00p 345.00p 4541
19/02/2014 345.00p 345.00p 343.02p 345.00p 1227
18/02/2014 345.00p 349.50p 335.00p 345.00p 18073
17/02/2014 345.00p 349.50p 343.02p 345.00p 6503
14/02/2014 345.00p 345.00p 343.00p 345.00p 1359
13/02/2014 345.00p 349.50p 345.00p 345.00p 14
12/02/2014 345.00p 350.00p 345.00p 345.00p 5000
11/02/2014 345.00p 349.00p 340.00p 345.00p 42578
10/02/2014 349.00p 350.00p 340.00p 345.00p 22274
07/02/2014 352.50p 359.00p 349.00p 352.50p 1922
06/02/2014 352.50p 359.00p 345.00p 352.50p 16052
05/02/2014 352.50p 359.00p 345.00p 352.50p 953
04/02/2014 352.50p 359.00p 346.50p 352.50p 798
03/02/2014 355.00p 359.00p 349.00p 352.50p 5582
31/01/2014 355.00p 359.00p 352.50p 355.00p 4085
30/01/2014 355.00p 355.00p 353.00p 355.00p 3106
29/01/2014 355.00p 360.00p 353.00p 355.00p 0
28/01/2014 355.00p 360.00p 353.00p 355.00p 3079
27/01/2014 357.50p 360.00p 352.50p 355.00p 19347
24/01/2014 345.00p 357.50p 345.00p 357.50p 18541
23/01/2014 345.00p 348.90p 340.00p 345.00p 527
22/01/2014 345.00p 349.00p 343.50p 345.00p 8364
21/01/2014 342.50p 350.00p 335.00p 345.00p 8780
20/01/2014 335.00p 350.00p 332.65p 342.50p 15951
17/01/2014 335.00p 338.00p 330.00p 335.00p 11075
16/01/2014 335.00p 337.50p 330.50p 335.00p 2230
15/01/2014 335.00p 337.50p 330.00p 335.00p 4795
14/01/2014 335.00p 338.00p 330.50p 335.00p 2537
13/01/2014 337.50p 337.50p 330.50p 335.00p 4071
10/01/2014 337.50p 338.00p 335.00p 337.50p 26320
09/01/2014 338.50p 338.50p 335.00p 337.50p 2043
08/01/2014 341.00p 342.00p 335.00p 338.50p 27844
07/01/2014 343.50p 345.00p 339.00p 341.00p 10272
06/01/2014 346.00p 349.20p 339.00p 343.50p 2302
03/01/2014 346.00p 346.00p 342.25p 346.00p 2547
02/01/2014 346.00p 347.50p 346.00p 346.00p 1002
31/12/2013 346.00p 347.00p 346.00p 346.00p 1363
30/12/2013 346.00p 348.00p 338.00p 346.00p 11939
27/12/2013 346.00p 348.00p 343.50p 346.00p 0
24/12/2013 343.50p 348.00p 343.50p 346.00p 2000
23/12/2013 350.00p 353.00p 342.00p 346.00p 25335
20/12/2013 350.00p 352.95p 345.00p 350.00p 5251
19/12/2013 352.50p 355.00p 345.00p 350.00p 2905
18/12/2013 354.00p 354.00p 352.50p 352.50p 2133
17/12/2013 355.50p 355.60p 345.00p 345.00p 6154
16/12/2013 360.00p 361.70p 355.00p 355.50p 6261
13/12/2013 360.00p 362.00p 355.10p 360.00p 4552
12/12/2013 360.00p 360.00p 355.00p 360.00p 12000
11/12/2013 357.50p 363.00p 355.00p 355.00p 13091
10/12/2013 356.50p 363.00p 354.75p 360.00p 19807
09/12/2013 355.00p 360.00p 351.25p 356.50p 5511
06/12/2013 365.00p 365.00p 350.00p 350.00p 5677
05/12/2013 366.50p 366.50p 360.00p 365.00p 5510
04/12/2013 367.00p 367.00p 363.00p 366.50p 1848
03/12/2013 367.50p 367.50p 364.50p 367.00p 4834
02/12/2013 367.50p 367.50p 365.00p 367.50p 2306
29/11/2013 369.00p 369.00p 361.42p 367.50p 7277
28/11/2013 371.50p 371.50p 367.00p 369.00p 4032
27/11/2013 369.00p 369.00p 366.00p 369.00p 4856
26/11/2013 369.00p 369.00p 369.00p 369.00p 1490
25/11/2013 368.00p 369.45p 366.00p 369.00p 7950
22/11/2013 372.50p 374.50p 365.00p 367.50p 13959
21/11/2013 375.00p 375.00p 370.00p 372.50p 8494
20/11/2013 379.50p 381.43p 370.00p 375.00p 14181
19/11/2013 385.00p 395.00p 375.00p 379.50p 61448
18/11/2013 352.50p 390.00p 345.00p 385.00p 98275
15/11/2013 352.50p 360.00p 352.50p 352.50p 800
14/11/2013 352.50p 360.00p 350.25p 352.50p 1025
13/11/2013 350.00p 360.00p 345.00p 352.50p 6434
12/11/2013 340.00p 350.00p 340.00p 350.00p 6989
11/11/2013 340.00p 345.00p 340.00p 340.00p 6215
08/11/2013 340.00p 345.00p 340.00p 340.00p 1561
07/11/2013 337.50p 345.00p 337.50p 340.00p 2231
06/11/2013 335.00p 344.31p 335.00p 337.50p 4722
05/11/2013 335.00p 340.00p 333.70p 335.00p 1359
04/11/2013 335.00p 335.00p 333.70p 335.00p 1400
01/11/2013 335.00p 340.00p 333.33p 335.00p 1853
31/10/2013 335.00p 340.00p 332.00p 335.00p 861
30/10/2013 335.00p 335.00p 332.00p 335.00p 1553
29/10/2013 335.00p 335.00p 332.00p 335.00p 500
28/10/2013 335.00p 340.00p 332.00p 335.00p 1646
25/10/2013 335.00p 340.00p 333.33p 335.00p 5854
24/10/2013 335.00p 335.00p 332.00p 335.00p 2334
23/10/2013 335.00p 339.00p 335.00p 335.00p 4020
22/10/2013 335.00p 339.00p 335.00p 335.00p 2725
21/10/2013 330.50p 339.00p 330.50p 335.00p 2549
18/10/2013 330.50p 335.00p 328.00p 330.50p 3513
17/10/2013 330.50p 334.00p 326.00p 330.50p 0
16/10/2013 330.50p 334.00p 326.00p 330.50p 3431
15/10/2013 330.50p 335.00p 327.62p 330.50p 2749
14/10/2013 327.50p 335.00p 327.50p 330.50p 27833
11/10/2013 327.50p 329.00p 327.50p 327.50p 2797
10/10/2013 327.50p 327.75p 327.50p 327.50p 118
09/10/2013 327.50p 335.00p 327.50p 335.00p 98
08/10/2013 332.50p 332.50p 327.00p 327.50p 1400
07/10/2013 334.00p 334.00p 330.08p 332.50p 1781
04/10/2013 334.00p 334.80p 330.08p 334.00p 1722
03/10/2013 337.50p 342.00p 333.00p 334.00p 6463
02/10/2013 342.50p 344.00p 340.00p 342.50p 1551
01/10/2013 345.00p 345.00p 341.00p 342.50p 8371
30/09/2013 345.00p 349.00p 342.10p 345.00p 1075
27/09/2013 345.00p 349.00p 345.00p 345.00p 397
26/09/2013 345.00p 349.30p 342.10p 345.00p 0
25/09/2013 345.00p 349.30p 342.10p 345.00p 2469
24/09/2013 345.00p 348.00p 345.00p 345.00p 800
23/09/2013 345.00p 350.00p 342.10p 345.00p 5058
20/09/2013 345.00p 348.90p 342.00p 345.00p 2784
19/09/2013 345.00p 348.90p 341.00p 345.00p 4643
18/09/2013 347.50p 354.00p 340.50p 345.00p 15807
17/09/2013 348.50p 352.50p 341.50p 347.50p 4638
16/09/2013 350.50p 351.50p 345.70p 348.50p 1618
13/09/2013 350.50p 351.50p 350.50p 350.50p 14
12/09/2013 352.00p 352.00p 349.00p 350.50p 4273
11/09/2013 352.00p 352.00p 349.00p 352.00p 6497
10/09/2013 352.00p 352.00p 349.60p 352.00p 1000
09/09/2013 352.00p 353.00p 352.00p 352.00p 1417
06/09/2013 355.00p 355.00p 345.00p 352.00p 11662
05/09/2013 355.00p 360.00p 350.00p 355.00p 1209
04/09/2013 355.00p 355.00p 350.00p 355.00p 987
03/09/2013 355.00p 355.00p 351.00p 355.00p 1658
02/09/2013 359.50p 363.00p 350.00p 355.00p 804
30/08/2013 362.00p 362.00p 350.00p 359.50p 149
29/08/2013 370.00p 370.00p 355.00p 362.00p 16655
28/08/2013 370.00p 379.50p 360.00p 370.00p 2974
27/08/2013 370.00p 373.50p 365.00p 372.50p 142945
23/08/2013 367.50p 373.00p 367.50p 372.50p 1554
22/08/2013 355.00p 370.00p 355.00p 367.50p 25500
21/08/2013 355.00p 359.80p 352.20p 355.00p 129
20/08/2013 355.00p 359.80p 350.00p 355.00p 1284
19/08/2013 355.00p 360.00p 353.50p 355.00p 2429
16/08/2013 355.00p 362.00p 350.00p 355.00p 13181
15/08/2013 355.00p 358.50p 352.00p 355.00p 7644
14/08/2013 355.00p 360.00p 350.10p 355.00p 7252
13/08/2013 355.00p 357.00p 350.10p 355.00p 2057
12/08/2013 355.00p 355.00p 350.50p 355.00p 3140
09/08/2013 355.00p 355.00p 350.50p 355.00p 9022
08/08/2013 353.50p 355.00p 350.50p 355.00p 6714
07/08/2013 355.00p 360.00p 350.50p 360.00p 2490
06/08/2013 355.00p 358.00p 351.00p 355.00p 3784
05/08/2013 355.00p 356.00p 350.50p 355.00p 1600
02/08/2013 357.50p 358.00p 355.00p 355.00p 3296
01/08/2013 357.50p 357.50p 355.00p 357.50p 2093
31/07/2013 357.50p 358.00p 355.00p 357.50p 1918
30/07/2013 357.50p 357.50p 355.00p 357.50p 17
29/07/2013 357.50p 358.75p 355.00p 357.50p 3259
26/07/2013 357.50p 357.50p 356.00p 357.50p 690
25/07/2013 362.50p 365.00p 356.00p 357.50p 3188
24/07/2013 362.50p 365.00p 358.00p 362.50p 3120
23/07/2013 362.50p 365.00p 358.00p 362.50p 15619
22/07/2013 365.00p 366.50p 356.00p 362.50p 2576
19/07/2013 365.00p 372.50p 360.00p 365.00p 14923
18/07/2013 365.00p 365.00p 357.50p 365.00p 1046
17/07/2013 365.00p 372.50p 364.00p 365.00p 816
16/07/2013 365.00p 365.00p 364.00p 365.00p 1977
15/07/2013 365.00p 373.00p 363.00p 365.00p 7548

*Close Price adjusted for both dividends and splits